18,880€
0,11%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,16 | 18,98 | 18,16 | 18,86 | 2,17% | 11.513,00 |
| 29.07.2026 | 18,48 | 18,86 | 18,42 | 18,46 | -0,86% | 16.327,00 |
| 28.07.2026 | 18,78 | 18,80 | 18,50 | 18,62 | -1,06% | 11.901,00 |
| 27.07.2026 | 19,34 | 19,34 | 18,66 | 18,82 | -1,16% | 15.093,00 |
| 24.07.2026 | 19,00 | 19,12 | 18,70 | 19,04 | 1,82% | 17.516,00 |
| 23.07.2026 | 18,86 | 19,16 | 18,64 | 18,70 | -1,27% | 11.758,00 |
| 22.07.2026 | 18,84 | 19,06 | 18,82 | 18,94 | -0,42% | 5.843,00 |
| 21.07.2026 | 19,00 | 19,08 | 18,78 | 19,02 | 1,39% | 7.496,00 |
| 20.07.2026 | 18,96 | 19,02 | 18,76 | 18,76 | -1,37% | 11.797,00 |
| 17.07.2026 | 19,20 | 19,22 | 18,86 | 19,02 | -2,16% | 10.807,00 |
| 16.07.2026 | 19,48 | 19,48 | 19,22 | 19,44 | -0,41% | 7.686,00 |
| 15.07.2026 | 19,50 | 19,74 | 19,46 | 19,52 | 0,00% | 4.649,00 |
| 14.07.2026 | 19,50 | 19,68 | 19,46 | 19,52 | 0,00% | 5.404,00 |
| 13.07.2026 | 19,50 | 19,68 | 19,40 | 19,52 | 0,00% | 17.551,00 |
| 10.07.2026 | 19,66 | 19,66 | 19,50 | 19,52 | -0,61% | 7.103,00 |
| 09.07.2026 | 19,50 | 19,82 | 19,50 | 19,64 | 0,72% | 9.132,00 |
| 08.07.2026 | 19,70 | 19,80 | 19,50 | 19,50 | -1,32% | 6.969,00 |
| 07.07.2026 | 19,92 | 19,92 | 19,50 | 19,76 | -0,80% | 10.992,00 |
| 06.07.2026 | 19,80 | 20,10 | 19,74 | 19,92 | -1,87% | 11.367,00 |
| 03.07.2026 | 19,50 | 20,40 | 19,50 | 20,30 | 3,89% | 19.934,00 |
| 02.07.2026 | 19,62 | 19,80 | 19,40 | 19,54 | -0,31% | 9.573,00 |
| 01.07.2026 | 19,62 | 20,00 | 19,60 | 19,60 | -0,10% | 19.430,00 |
| 30.06.2026 | 19,34 | 19,74 | 19,34 | 19,62 | 1,45% | 13.451,00 |
| 29.06.2026 | 19,48 | 19,56 | 19,30 | 19,34 | 0,00% | 16.319,00 |
| 26.06.2026 | 20,00 | 20,00 | 19,26 | 19,34 | -1,12% | 12.967,00 |
| 25.06.2026 | 19,70 | 19,88 | 19,50 | 19,56 | -0,20% | 14.723,00 |
| 24.06.2026 | 20,00 | 20,00 | 19,40 | 19,60 | -1,31% | 24.096,00 |
| 23.06.2026 | 19,92 | 20,00 | 19,66 | 19,86 | -0,95% | 26.372,00 |
| 22.06.2026 | 20,20 | 20,30 | 20,00 | 20,05 | -0,74% | 7.883,00 |
| 19.06.2026 | 20,35 | 20,35 | 20,05 | 20,20 | -0,74% | 4.071,00 |
| 18.06.2026 | 20,20 | 20,35 | 19,98 | 20,35 | 0,49% | 30.143,00 |
| 17.06.2026 | 20,30 | 20,40 | 20,00 | 20,25 | -1,22% | 18.293,00 |
| 16.06.2026 | 20,60 | 20,65 | 20,25 | 20,50 | -0,24% | 12.397,00 |
| 15.06.2026 | 20,60 | 20,75 | 20,35 | 20,55 | -0,24% | 12.590,00 |
| 12.06.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 1,48% | 16.217,00 |
| 11.06.2026 | 20,25 | 20,40 | 20,00 | 20,30 | 1,60% | 29.335,00 |
| 10.06.2026 | 19,96 | 20,10 | 19,76 | 19,98 | 0,91% | 15.186,00 |
| 09.06.2026 | 20,25 | 20,25 | 19,80 | 19,80 | -0,70% | 16.914,00 |
| 08.06.2026 | 19,54 | 20,25 | 19,46 | 19,94 | 0,91% | 14.306,00 |
| 05.06.2026 | 20,15 | 20,25 | 19,58 | 19,76 | -2,18% | 22.730,00 |
| 04.06.2026 | 20,30 | 20,35 | 20,05 | 20,20 | -0,74% | 18.845,00 |
| 03.06.2026 | 20,60 | 20,70 | 20,10 | 20,35 | -2,16% | 13.300,00 |
| 02.06.2026 | 20,70 | 20,95 | 20,65 | 20,80 | 1,46% | 36.522,00 |
| 01.06.2026 | 21,25 | 21,25 | 20,45 | 20,50 | -4,21% | 39.974,00 |
| 29.05.2026 | 20,95 | 21,40 | 20,70 | 21,40 | 2,39% | 100.169,00 |
| 28.05.2026 | 20,65 | 20,90 | 20,60 | 20,90 | 0,24% | 17.653,00 |
| 27.05.2026 | 20,60 | 21,00 | 20,50 | 20,85 | 1,46% | 32.983,00 |
| 26.05.2026 | 20,50 | 20,80 | 20,45 | 20,55 | -0,48% | 26.819,00 |
| 25.05.2026 | 20,75 | 20,75 | 20,50 | 20,65 | -0,72% | 20.245,00 |
| 22.05.2026 | 20,75 | 20,80 | 20,60 | 20,80 | 0,73% | 26.188,00 |
| 21.05.2026 | 21,00 | 21,15 | 20,45 | 20,65 | -2,13% | 36.267,00 |
| 20.05.2026 | 20,75 | 21,15 | 20,75 | 21,10 | 1,69% | 57.301,00 |
| 19.05.2026 | 20,90 | 20,90 | 20,25 | 20,75 | -0,48% | 45.559,00 |
| 18.05.2026 | 21,15 | 21,55 | 20,85 | 20,85 | -2,34% | 37.823,00 |
| 15.05.2026 | 21,55 | 21,55 | 20,90 | 21,35 | -1,16% | 58.052,00 |
| 14.05.2026 | 20,85 | 21,60 | 20,75 | 21,60 | 3,60% | 128.870,00 |
| 13.05.2026 | 19,90 | 21,05 | 19,86 | 20,85 | 5,52% | 185.738,00 |
| 12.05.2026 | 18,86 | 20,20 | 18,74 | 19,76 | 4,99% | 173.372,00 |
| 11.05.2026 | 18,50 | 18,88 | 18,50 | 18,82 | 1,18% | 48.460,00 |
| 08.05.2026 | 17,60 | 18,66 | 17,60 | 18,60 | 5,68% | 117.639,00 |
| 07.05.2026 | 17,18 | 17,78 | 17,18 | 17,60 | 1,73% | 20.247,00 |
| 06.05.2026 | 17,76 | 17,76 | 17,14 | 17,30 | -1,26% | 31.022,00 |
| 05.05.2026 | 17,58 | 17,78 | 17,50 | 17,52 | 0,46% | 14.731,00 |
| 04.05.2026 | 18,20 | 18,40 | 17,44 | 17,44 | -4,18% | 65.317,00 |
| 30.04.2026 | 17,80 | 18,24 | 17,46 | 18,20 | 2,48% | 55.539,00 |
| 29.04.2026 | 17,16 | 17,92 | 17,16 | 17,76 | 2,42% | 35.633,00 |
| 28.04.2026 | 17,80 | 17,80 | 17,26 | 17,34 | -2,03% | 39.101,00 |
| 27.04.2026 | 17,70 | 17,80 | 17,56 | 17,70 | 0,11% | 13.113,00 |
| 24.04.2026 | 17,14 | 17,70 | 17,12 | 17,68 | 2,67% | 73.107,00 |
| 23.04.2026 | 17,00 | 17,22 | 16,80 | 17,22 | 2,38% | 23.695,00 |
| 22.04.2026 | 16,76 | 16,98 | 16,76 | 16,82 | 0,36% | 16.870,00 |
| 21.04.2026 | 17,00 | 17,00 | 16,70 | 16,76 | -0,83% | 20.785,00 |
| 20.04.2026 | 16,78 | 16,98 | 16,78 | 16,90 | 0,60% | 22.024,00 |
| 17.04.2026 | 16,98 | 17,08 | 16,80 | 16,80 | -1,06% | 22.696,00 |
| 16.04.2026 | 17,22 | 17,30 | 16,84 | 16,98 | -0,47% | 57.673,00 |
| 15.04.2026 | 17,50 | 17,50 | 17,06 | 17,06 | -5,75% | 50.419,00 |
| 14.04.2026 | 18,10 | 18,18 | 17,90 | 18,10 | 1,91% | 98.886,00 |
| 13.04.2026 | 17,68 | 18,08 | 17,60 | 17,76 | 0,34% | 35.326,00 |
| 10.04.2026 | 17,84 | 18,12 | 17,70 | 17,70 | -0,78% | 68.737,00 |
| 09.04.2026 | 17,58 | 17,86 | 17,48 | 17,84 | 1,59% | 38.711,00 |
| 08.04.2026 | 17,52 | 17,62 | 17,34 | 17,56 | 3,54% | 38.444,00 |
| 07.04.2026 | 16,96 | 17,30 | 16,88 | 16,96 | 0,47% | 20.326,00 |
| 02.04.2026 | 16,90 | 17,20 | 16,86 | 16,88 | -2,76% | 26.643,00 |
| 01.04.2026 | 17,28 | 17,36 | 17,08 | 17,36 | 2,72% | 31.252,00 |
| 31.03.2026 | 16,42 | 16,90 | 16,30 | 16,90 | 2,42% | 33.898,00 |
| 30.03.2026 | 16,50 | 16,50 | 16,26 | 16,50 | -0,84% | 25.664,00 |
| 27.03.2026 | 17,04 | 17,04 | 16,58 | 16,64 | -2,80% | 32.623,00 |
| 26.03.2026 | 17,02 | 17,20 | 16,80 | 17,12 | 0,47% | 95.573,00 |
| 25.03.2026 | 17,24 | 17,28 | 16,90 | 17,04 | -0,93% | 32.972,00 |
| 24.03.2026 | 16,76 | 17,32 | 16,66 | 17,20 | 2,99% | 52.508,00 |
| 23.03.2026 | 16,08 | 17,00 | 15,76 | 16,70 | 1,09% | 48.884,00 |
| 20.03.2026 | 16,64 | 16,92 | 16,52 | 16,52 | 0,12% | 39.703,00 |
| 19.03.2026 | 16,96 | 17,00 | 16,28 | 16,50 | -3,17% | 53.753,00 |
| 18.03.2026 | 17,06 | 17,30 | 17,02 | 17,04 | 0,24% | 38.849,00 |
| 17.03.2026 | 16,70 | 17,10 | 16,42 | 17,00 | 2,66% | 49.518,00 |
| 16.03.2026 | 16,26 | 16,68 | 16,06 | 16,56 | 1,60% | 49.494,00 |
| 13.03.2026 | 16,66 | 16,66 | 16,30 | 16,30 | -1,33% | 34.539,00 |
| 12.03.2026 | 16,50 | 16,58 | 16,32 | 16,52 | -0,96% | 35.679,00 |
| 11.03.2026 | 16,74 | 16,74 | 16,40 | 16,68 | -0,24% | 39.242,00 |
| 10.03.2026 | 16,50 | 16,72 | 16,38 | 16,72 | 2,20% | 92.378,00 |